Financial News

Advanced Energy (NQ: AEIS )

81.90 USD +2.66 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.740 10.84 9.710 10.67 505,637 +0.87(+8.88%)
Oct 30, 2008 10.00 10.20 9.380 9.800 691,552 +0.14(+1.45%)
Oct 29, 2008 9.000 9.920 8.800 9.660 798,583 +0.69(+7.69%)
Oct 28, 2008 8.280 9.010 8.010 8.970 389,459 +0.87(+10.74%)
Oct 27, 2008 8.310 8.590 8.080 8.100 277,960 -0.37(-4.37%)
Oct 24, 2008 8.300 8.700 8.190 8.470 849,987 -0.51(-5.68%)
Oct 23, 2008 8.700 9.370 8.650 8.980 1,140,237 +0.01(+0.11%)
Oct 22, 2008 9.520 9.680 8.850 8.970 965,647 -0.97(-9.76%)
Oct 21, 2008 10.63 10.95 9.930 9.940 565,544 -0.46(-4.42%)
Oct 20, 2008 10.29 10.71 10.15 10.40 403,171 +0.22(+2.16%)
Oct 17, 2008 10.22 10.92 10.04 10.18 362,739 -0.44(-4.14%)
Oct 16, 2008 9.620 10.69 9.400 10.62 386,492 +1.08(+11.32%)
Oct 15, 2008 10.27 10.83 9.530 9.540 324,093 -0.95(-9.06%)
Oct 14, 2008 11.21 11.21 10.24 10.49 407,179 -0.42(-3.85%)
Oct 13, 2008 10.54 10.93 10.29 10.91 398,611 +0.91(+9.10%)
Oct 10, 2008 9.700 10.46 9.220 10.00 868,913 -0.02(-0.20%)
Oct 09, 2008 10.60 11.20 9.900 10.02 830,748 -0.56(-5.29%)
Oct 08, 2008 10.59 11.16 10.13 10.58 1,087,214 -0.10(-0.94%)
Oct 07, 2008 11.69 11.78 10.63 10.68 503,441 -0.95(-8.17%)
Oct 06, 2008 12.27 12.27 10.99 11.63 896,212 -0.78(-6.29%)
Oct 03, 2008 12.95 13.31 12.37 12.41 428,610 -0.27(-2.13%)
Oct 02, 2008 13.30 13.72 12.53 12.68 470,383 -0.74(-5.51%)
Oct 01, 2008 13.55 13.71 13.28 13.42 389,807 -0.26(-1.90%)
Sep 30, 2008 13.51 13.81 13.23 13.68 436,642 +0.26(+1.94%)
Sep 29, 2008 14.56 14.62 13.10 13.42 521,510 -1.47(-9.87%)
Sep 26, 2008 14.55 15.12 14.36 14.89 238,364 -0.03(-0.20%)
Sep 25, 2008 14.61 15.30 14.49 14.92 344,022 +0.43(+2.97%)
Sep 24, 2008 14.63 14.89 14.30 14.49 428,142 -0.06(-0.41%)
Sep 23, 2008 14.62 15.00 14.37 14.55 396,305 +0.00(+0.00%)
Sep 22, 2008 15.42 15.60 14.52 14.55 352,821 -0.80(-5.21%)
Sep 19, 2008 13.99 15.41 13.73 15.35 1,262,804 +1.67(+12.21%)
Sep 18, 2008 13.48 13.88 12.77 13.68 688,758 +0.56(+4.27%)
Sep 17, 2008 13.81 13.86 13.09 13.12 544,759 -0.88(-6.29%)
Sep 16, 2008 13.50 14.05 13.00 14.00 501,630 +0.37(+2.71%)
Sep 15, 2008 13.99 14.26 13.49 13.63 448,868 -0.64(-4.48%)
Sep 12, 2008 14.55 14.55 14.01 14.27 399,510 -0.42(-2.86%)
Sep 11, 2008 14.23 14.70 14.01 14.69 333,617 +0.27(+1.87%)
Sep 10, 2008 14.30 14.65 14.08 14.42 462,102 +0.37(+2.60%)
Sep 09, 2008 14.82 14.97 14.04 14.05 499,932 -0.71(-4.78%)
Sep 08, 2008 15.06 15.19 14.52 14.76 355,244 +0.05(+0.34%)
Sep 05, 2008 15.06 15.15 14.57 14.71 480,221 -0.39(-2.58%)
Sep 04, 2008 16.13 16.26 15.07 15.10 425,202 -1.23(-7.53%)
Sep 03, 2008 16.58 16.98 16.08 16.33 656,053 -0.26(-1.57%)
Sep 02, 2008 16.52 16.87 16.30 16.59 313,459 +0.46(+2.85%)
Aug 29, 2008 16.46 16.53 16.03 16.13 204,564 -0.46(-2.77%)
Aug 28, 2008 16.27 16.60 16.20 16.59 209,857 +0.36(+2.22%)
Aug 27, 2008 16.00 16.61 15.84 16.23 269,975 +0.22(+1.37%)
Aug 26, 2008 16.03 16.23 15.78 16.01 249,748 -0.06(-0.37%)
Aug 25, 2008 16.25 16.31 15.95 16.07 225,599 -0.25(-1.53%)
Aug 22, 2008 15.88 16.43 15.88 16.32 230,637 +0.53(+3.36%)
Aug 21, 2008 15.90 16.37 15.78 15.79 317,636 -0.25(-1.56%)
Aug 20, 2008 16.29 16.61 15.90 16.04 357,355 -0.19(-1.17%)
Aug 19, 2008 16.13 16.46 15.94 16.23 345,577 -0.07(-0.43%)
Aug 18, 2008 16.66 16.66 16.12 16.30 258,163 -0.25(-1.51%)
Aug 15, 2008 16.06 16.55 15.83 16.55 449,774 +0.63(+3.96%)
Aug 14, 2008 16.67 16.67 15.86 15.92 378,410 -0.90(-5.35%)
Aug 13, 2008 15.76 16.91 15.76 16.82 612,110 +1.10(+7.00%)
Aug 12, 2008 15.91 15.99 15.51 15.72 250,437 -0.28(-1.75%)
Aug 11, 2008 15.16 16.32 15.16 16.00 423,074 +0.78(+5.12%)
Aug 08, 2008 14.67 15.34 14.55 15.22 285,299 +0.54(+3.68%)
Aug 07, 2008 14.76 15.03 14.51 14.68 272,429 -0.18(-1.21%)
Aug 06, 2008 14.97 15.08 14.54 14.86 326,093 -0.17(-1.13%)
Aug 05, 2008 13.81 15.13 13.74 15.03 910,667 +1.42(+10.43%)
Aug 04, 2008 14.02 14.16 13.56 13.61 347,619 -0.39(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback